C-PHYS

T:PHYS - SPROTT PHYSICAL GOLD TRUST CDN UN - http://www.sprottphysicalbullion.com

19:58:03 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
PHYS - T	0.3	35.15	·	35.25	1.5	35.19			177.9	6,236	813	35.29 35.31 35.185	36.53 25.18	15:59:59	May 21	15 min RT 2¢
TSX - T	0.3	35.15	·	35.25	1.5	35.19			70.8	2,488	212	35.29 35.31 35.19	36.53 25.18	15:59:59		15 min
NEO ATS - U						35.20	+0.01	0.0	16.9	594	67	35.24 35.30 35.20		15:52:17		15 min
Alpha - A						35.21	+0.02	0.1	14.2	498	29	35.23 35.31 35.20		15:48:09		15 min
Omega - O						35.20	+0.01	0.0	25.6	899	86	35.26 35.30 35.20		15:59:30		15 min
Pure - P						35.20	+0.01	0.0	4.2	148	32	35.25 35.275 35.20		15:34:43		15 min
Chi-X - X						35.20	+0.01	0.0	19.6	689	39	35.28 35.30 35.20		15:34:43		15 min
CX2 - H						35.20	+0.01	0.0	12.5	438	46	35.28 35.30 35.20		15:41:31		15 min
CXD - D						35.185	-0.005	0.0	4.7	160	109	35.265 35.265 35.185		15:59:30		15 min
TriAct - M						35.19			5.8	197	175			Aug 28/20		15 min
Lynx - Y						35.23	+0.04	0.1	3.2	113	9	35.27 35.27 35.23		15:12:12		15 min
CS2 - S						35.22	+0.03	0.1	0.3	12	9	35.22 35.22 35.22		09:51:23		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 813

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
15:59:59	T	35.19		100	79 CIBC	7 TD Sec	K
15:59:59	U	35.19		46	79 CIBC	2 RBC	E
15:59:59	U	35.19		46	79 CIBC	2 RBC	E
15:59:31	T	35.19		300	79 CIBC	7 TD Sec	K
15:59:31	T	35.19		400	79 CIBC	7 TD Sec	K
15:59:30	O	35.20	0.01	200	1 Anonymous	80 National Bank	K
15:59:30	T	35.19		400	79 CIBC	7 TD Sec	K
15:59:30	T	35.19		1,200	79 CIBC	7 TD Sec	K
15:59:30	T	35.19		100	79 CIBC	7 TD Sec	K
15:59:30	D	35.185	-0.005	100	1 Anonymous	85 Scotia	K

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Recent Bulletins

News ReleasesIn The NewsOther

Date ET	Symbol	Price	Type	Headline
2025-05-21 20:57	C:PHYS		Miscellaneous270	Sprott Physical Gold special settlement
2025-05-15 16:59	C:PHYS	34.36	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-04-16 21:19	C:PHYS	35.48	Prospectus Approved3	Sprott Physical Gold to list additional units on TSX
2025-04-11 15:12	C:PHYS	33.98	News Release200	Sprott Physical Gold revises ATM equity program
2025-03-20 18:16	C:PHYS	33.76	SEDAR Annual Information Form802	SEDAR Annual Information Form
2025-03-20 18:11	C:PHYS	33.76	SEDAR Audited Annual Financial Statements804	SEDAR Audited Annual Financial Statements
2025-03-17 10:02	C:PHYS	33.16	News Release200	Sprott Physical Gold's NAV cracks $10-billion (U.S.)
2025-01-15 23:28	C:PHYS	29.845	Miscellaneous270	Sprott Physical Gold special settlement
2024-12-06 19:21	C:PHYS	28.63	News Release200	Sprott Physical Gold arranges $1B (U.S.) ATM program
2024-11-25 17:41	C:PHYS	28.20	Miscellaneous270	Sprott Physical Gold special settlement
2024-11-15 16:36	C:PHYS	27.69	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2024-10-04 08:28	C:PHYS	27.96	In the News525	Globe says gold bugs might like Purpose bullion fund
2024-09-17 18:45	C:PHYS	27.09	Prospectus Approved3	Sprott Physical Gold to list additional units on TSX
2024-09-09 18:28	C:PHYS	26.48	News Release200	Sprott Physical Gold amends at-the-market program
2024-09-04 12:31	C:PHYS	26.29	SEDAR Preliminary Short Form Prospectus819	SEDAR Preliminary Short Form Prospectus
2024-09-04 09:03	C:PHYS	26.25	SEDAR Final Short Form Prospectus810	SEDAR Final Short Form Prospectus
2024-08-16 17:12	C:PHYS	26.57	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements